Market data

Select a section

IShares IV Ishrs Edge S&P 500 Min Vol ETF USD (Acc)

(MVUS)
Sector: n/a
7,495.00p
0.00p 0.00
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 7,536.00p 7,542.00p 7,492.00p 7,495.00p 1,557
23/06/2025 7,490.00p 7,541.00p 7,480.00p 7,480.00p 2,392
20/06/2025 7,455.00p 7,501.00p 7,437.00p 7,496.00p 4,334
19/06/2025 7,484.00p 7,500.00p 7,446.90p 7,451.00p 895
18/06/2025 7,508.00p 7,514.00p 7,496.00p 7,504.00p 9,136
17/06/2025 7,486.00p 7,514.00p 7,472.00p 7,507.00p 2,444
16/06/2025 7,501.00p 7,533.96p 7,501.00p 7,519.00p 1,160
13/06/2025 7,497.00p 7,541.90p 7,478.00p 7,536.00p 2,213
12/06/2025 7,499.00p 7,531.50p 7,460.14p 7,531.50p 2,970
11/06/2025 7,534.00p 7,543.00p 7,518.00p 7,521.00p 64,532
10/06/2025 7,533.00p 7,554.00p 7,498.06p 7,527.50p 1,898
09/06/2025 7,538.00p 7,568.00p 7,496.00p 7,504.00p 1,152
06/06/2025 7,524.00p 7,587.00p 7,517.00p 7,556.00p 8,015
05/06/2025 7,513.00p 7,518.00p 7,463.00p 7,512.00p 3,113
04/06/2025 7,553.00p 7,577.00p 7,532.00p 7,535.00p 6,396
03/06/2025 7,509.00p 7,539.00p 7,506.00p 7,539.00p 24,362
02/06/2025 7,465.00p 7,478.48p 7,426.74p 7,472.00p 5,293
30/05/2025 7,507.00p 7,511.00p 7,485.00p 7,497.50p 1,200
29/05/2025 7,544.00p 7,560.88p 7,470.08p 7,487.00p 3,243
28/05/2025 7,501.00p 7,519.98p 7,482.00p 7,482.00p 2,641
27/05/2025 7,425.00p 7,475.00p 7,425.00p 7,475.00p 12,725
26/05/2025 7,433.00p 7,435.00p 7,340.00p 7,372.50p 5,976
23/05/2025 7,433.00p 7,435.00p 7,340.00p 7,372.50p 5,976
22/05/2025 7,487.00p 7,495.00p 7,422.00p 7,435.00p 3,392
21/05/2025 7,553.00p 7,561.00p 7,517.55p 7,536.00p 3,022
20/05/2025 7,602.00p 7,627.00p 7,597.64p 7,609.00p 1,376
19/05/2025 7,574.00p 7,598.92p 7,530.00p 7,597.00p 2,390
16/05/2025 7,589.00p 7,616.00p 7,565.00p 7,616.00p 3,173
15/05/2025 7,457.00p 7,558.00p 7,447.00p 7,554.00p 17,036
14/05/2025 7,520.00p 7,520.00p 7,458.92p 7,466.00p 994
13/05/2025 7,572.00p 7,593.00p 7,553.00p 7,553.00p 1,903
12/05/2025 7,579.00p 7,617.03p 7,407.00p 7,536.00p 2,305
09/05/2025 7,465.00p 7,487.00p 7,427.00p 7,437.00p 6,612
08/05/2025 7,495.00p 7,515.00p 7,417.00p 7,461.00p 1,893
07/05/2025 7,408.00p 7,416.00p 7,363.00p 7,408.00p 2,505
06/05/2025 7,413.00p 7,444.00p 7,313.00p 7,381.50p 7,671
05/05/2025 7,460.00p 7,490.80p 7,423.00p 7,469.00p 1,284
02/05/2025 7,460.00p 7,490.80p 7,423.00p 7,469.00p 1,284
01/05/2025 7,437.00p 7,462.00p 7,402.00p 7,449.50p 13,947
30/04/2025 7,321.00p 7,344.50p 7,156.32p 7,338.50p 1,224
29/04/2025 7,270.00p 7,281.60p 7,220.00p 7,277.00p 3,383
28/04/2025 7,279.00p 7,324.00p 7,246.50p 7,246.50p 3,817
25/04/2025 7,331.00p 7,343.00p 7,206.00p 7,229.50p 6,640
24/04/2025 7,250.00p 7,290.00p 7,203.53p 7,281.00p 2,145
23/04/2025 7,246.00p 7,324.00p 7,239.23p 7,250.50p 3,798
22/04/2025 7,044.00p 7,103.50p 7,004.00p 7,103.50p 25,989
21/04/2025 7,226.00p 7,228.00p 7,172.00p 7,200.50p 4,192
18/04/2025 7,226.00p 7,228.00p 7,172.00p 7,200.50p 4,192
17/04/2025 7,226.00p 7,228.00p 7,172.00p 7,200.50p 4,192
16/04/2025 7,220.00p 7,295.00p 7,204.00p 7,295.00p 20,521
15/04/2025 7,334.00p 7,366.12p 7,305.00p 7,323.00p 3,317
14/04/2025 7,313.00p 7,373.00p 7,300.00p 7,353.00p 1,697
11/04/2025 7,144.00p 7,276.00p 7,141.79p 7,193.50p 4,553
10/04/2025 7,399.00p 7,512.00p 7,240.50p 7,240.50p 17,467
09/04/2025 6,977.00p 7,091.00p 6,922.00p 7,029.00p 13,848
08/04/2025 7,250.00p 7,381.80p 7,240.00p 7,286.50p 7,142
07/04/2025 6,914.00p 7,333.00p 6,885.60p 7,086.00p 13,205
04/04/2025 7,488.00p 7,524.00p 7,338.50p 7,338.50p 5,715
03/04/2025 7,477.00p 7,532.00p 7,418.00p 7,520.00p 5,646
02/04/2025 7,724.00p 7,737.00p 7,670.83p 7,713.00p 5,962
01/04/2025 7,726.00p 7,753.00p 7,703.00p 7,744.00p 2,694
31/03/2025 7,635.00p 7,692.00p 7,612.00p 7,692.00p 2,566
28/03/2025 7,720.00p 7,746.00p 7,680.00p 7,680.00p 4,045
27/03/2025 7,738.00p 7,747.92p 7,695.30p 7,728.00p 6,877
26/03/2025 7,743.00p 7,767.01p 7,725.00p 7,734.00p 4,323
25/03/2025 7,730.00p 7,764.00p 7,710.00p 7,710.00p 27,004
24/03/2025 7,733.00p 7,772.00p 7,686.00p 7,770.00p 5,993
21/03/2025 7,679.00p 7,710.00p 7,650.04p 7,689.00p 13,466
20/03/2025 7,704.00p 7,728.00p 7,675.00p 7,697.00p 5,916
19/03/2025 7,644.00p 7,691.00p 7,644.00p 7,681.00p 12,986
18/03/2025 7,712.00p 7,729.00p 7,637.00p 7,655.00p 6,732
17/03/2025 7,632.00p 7,703.00p 7,619.16p 7,681.00p 8,251
14/03/2025 7,618.00p 7,675.94p 7,594.00p 7,653.50p 5,678
13/03/2025 7,610.00p 7,627.51p 7,576.41p 7,584.00p 1,299
12/03/2025 7,679.00p 7,690.00p 7,581.92p 7,616.00p 15,359
11/03/2025 7,750.00p 7,774.00p 7,640.08p 7,645.00p 1,732
10/03/2025 7,787.00p 7,814.00p 7,724.62p 7,797.00p 4,097
07/03/2025 7,812.00p 7,812.00p 7,740.50p 7,740.50p 4,288
06/03/2025 7,821.00p 7,846.00p 7,756.94p 7,817.00p 5,687
05/03/2025 7,886.00p 7,895.00p 7,802.00p 7,802.00p 3,623
04/03/2025 8,015.00p 8,019.00p 7,936.00p 7,939.00p 4,177
03/03/2025 8,144.00p 8,144.00p 8,053.06p 8,061.00p 5,913
28/02/2025 8,037.00p 8,047.00p 8,022.17p 8,023.00p 15,625
27/02/2025 8,062.00p 8,099.00p 8,049.00p 8,083.00p 1,554
26/02/2025 8,104.00p 8,104.00p 8,052.00p 8,052.00p 2,783
25/02/2025 8,046.00p 8,076.00p 8,018.00p 8,018.00p 2,859
24/02/2025 8,082.00p 8,088.40p 8,061.97p 8,084.00p 1,119
21/02/2025 8,113.00p 8,120.00p 8,086.00p 8,088.00p 639
20/02/2025 8,135.00p 8,135.00p 8,081.00p 8,081.00p 275
19/02/2025 8,090.00p 8,127.50p 8,086.84p 8,127.50p 252
18/02/2025 8,102.00p 8,104.00p 8,051.00p 8,082.00p 1,416
17/02/2025 8,105.00p 8,105.00p 8,086.08p 8,096.00p 986
14/02/2025 8,119.00p 8,129.00p 8,083.00p 8,087.50p 1,379
13/02/2025 8,130.00p 8,159.73p 8,115.06p 8,130.00p 1,776
12/02/2025 8,187.00p 8,192.72p 8,136.96p 8,145.00p 8,810
11/02/2025 8,165.00p 8,211.00p 8,163.00p 8,183.00p 6,075
10/02/2025 8,178.00p 8,191.00p 8,166.33p 8,191.00p 500
07/02/2025 8,156.00p 8,166.00p 8,124.10p 8,160.00p 27,167
06/02/2025 8,133.00p 8,209.00p 8,133.00p 8,052.00p 3,722
05/02/2025 7,989.00p 8,052.00p 7,986.12p 8,052.00p 7,168
04/02/2025 8,041.00p 8,057.00p 8,009.00p 8,029.50p 13,049
03/02/2025 8,039.00p 8,061.18p 8,000.16p 8,054.00p 3,759
31/01/2025 8,133.00p 8,148.35p 8,126.15p 8,128.50p 1,735
30/01/2025 8,059.00p 8,059.00p 8,027.00p 8,045.00p 1,406
29/01/2025 8,023.00p 8,074.00p 8,023.00p 8,055.00p 600
28/01/2025 8,041.00p 8,051.00p 7,997.00p 8,020.50p 562
27/01/2025 8,055.00p 8,055.00p 7,894.55p 7,956.00p 2,237
24/01/2025 8,114.00p 8,129.68p 8,058.00p 8,080.50p 131
23/01/2025 8,137.00p 8,176.00p 8,131.00p 8,145.00p 218
22/01/2025 8,132.00p 8,157.00p 8,111.00p 8,157.00p 6,371
21/01/2025 8,101.00p 8,124.00p 8,089.95p 8,090.00p 3,185
20/01/2025 8,075.00p 8,125.00p 8,057.40p 8,065.00p 3,632
17/01/2025 8,137.00p 8,146.00p 8,081.62p 8,144.00p 2,789
16/01/2025 8,034.00p 8,047.00p 8,025.14p 7,984.00p 663
15/01/2025 7,897.00p 7,987.42p 7,897.00p 7,984.00p 265
14/01/2025 7,946.00p 7,946.00p 7,880.00p 7,901.50p 7,841
13/01/2025 7,855.00p 7,879.00p 7,845.28p 7,869.00p 2,404
10/01/2025 7,926.00p 7,931.00p 7,847.53p 7,848.00p 853
09/01/2025 7,936.00p 7,937.14p 7,898.00p 7,922.00p 251
08/01/2025 7,814.00p 7,876.00p 7,808.42p 7,872.50p 3,518
07/01/2025 7,837.00p 7,852.00p 7,784.89p 7,846.50p 2,034
06/01/2025 7,868.00p 7,892.00p 7,864.00p 7,865.00p 1,268
03/01/2025 7,881.00p 7,922.00p 7,859.74p 7,895.50p 1,463
02/01/2025 7,838.00p 7,940.00p 7,838.00p 7,913.50p 1,595
01/01/2025 7,801.00p 7,815.00p 7,781.40p 7,815.00p 211
31/12/2024 7,801.00p 7,815.00p 7,781.40p 7,815.00p 211
30/12/2024 7,761.00p 7,842.00p 7,745.57p 7,795.00p 4,110
27/12/2024 7,965.00p 7,965.00p 7,837.00p 7,843.00p 1,995
26/12/2024 7,876.00p 7,882.00p 7,863.50p 7,863.50p 683
25/12/2024 7,876.00p 7,882.00p 7,863.50p 7,863.50p 683

Market data

Select a section